Mercuries & Associates Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.150	14.400	14.150	14.300	14.300	229,943
2022-10-31	14.200	14.300	14.050	14.150	14.150	169,957
2022-10-28	14.300	14.300	14.200	14.200	14.200	144,921
2022-10-27	14.150	14.350	14.150	14.300	14.300	216,395
2022-10-26	14.200	14.300	14.000	14.100	14.100	434,524
2022-10-25	14.300	14.400	13.950	13.950	13.950	360,547
2022-10-24	14.100	14.300	14.050	14.200	14.200	354,880
2022-10-21	13.600	14.150	13.600	13.950	13.950	511,213
2022-10-20	14.100	14.100	13.450	13.600	13.600	2,645,946
2022-10-19	14.400	14.400	14.100	14.150	14.150	331,312
2022-10-18	14.350	14.500	14.050	14.400	14.400	529,507
2022-10-17	14.300	14.300	13.950	14.250	14.250	376,488
2022-10-14	14.050	14.500	14.050	14.400	14.400	519,858
2022-10-13	14.350	14.350	13.850	14.000	14.000	748,389
2022-10-12	14.500	14.500	14.150	14.350	14.350	640,482
2022-10-11	14.350	14.500	14.050	14.500	14.500	496,301
2022-10-07	14.350	14.600	14.350	14.600	14.600	368,047
2022-10-06	14.500	14.550	14.400	14.550	14.550	274,923
2022-10-05	14.450	14.550	14.300	14.500	14.500	629,182
2022-10-04	14.500	14.550	14.200	14.400	14.400	620,141
2022-10-03	14.500	14.900	14.300	14.500	14.500	592,164
2022-09-30	14.200	14.650	14.200	14.500	14.500	581,079
2022-09-29	14.200	14.750	14.150	14.500	14.500	700,486
2022-09-28	14.500	14.500	14.100	14.150	14.150	795,862
2022-09-27	14.700	14.750	14.300	14.500	14.500	1,150,895
2022-09-26	15.100	15.100	14.600	14.700	14.700	999,895
2022-09-23	15.200	15.200	15.050	15.100	15.100	414,184
2022-09-22	15.150	15.200	15.000	15.150	15.150	653,478
2022-09-21	15.350	15.400	15.150	15.150	15.150	636,978
2022-09-20	15.350	15.350	15.150	15.350	15.350	559,130
2022-09-19	15.700	15.700	15.150	15.300	15.300	1,038,093
2022-09-16	15.600	15.650	15.450	15.500	15.500	1,028,740
2022-09-15	15.550	15.750	15.550	15.750	15.750	816,069
2022-09-14	15.850	15.850	15.500	15.700	15.700	1,105,045
2022-09-13	15.950	16.050	15.650	15.950	15.950	939,043
2022-09-12	16.300	16.300	15.700	15.900	15.900	1,420,142
2022-09-08	16.200	16.300	15.950	16.300	16.300	2,158,794
2022-09-07	17.675	17.726	17.372	17.372	16.200	2,852,934
2022-09-06	18.079	18.130	17.776	17.928	16.718	2,097,147
2022-09-05	18.180	18.180	17.928	18.029	16.812	1,487,482
2022-09-02	17.928	18.130	17.928	18.130	16.906	1,655,338
2022-09-01	18.130	18.382	17.978	18.029	16.812	748,279
2022-08-31	18.180	18.382	18.029	18.332	17.095	483,793
2022-08-30	18.231	18.281	18.029	18.029	16.812	728,861
2022-08-29	18.685	18.685	18.180	18.180	16.954	777,358
2022-08-26	18.736	18.938	18.685	18.837	17.566	308,845
2022-08-25	18.635	18.685	18.483	18.685	17.424	313,376
2022-08-24	18.433	18.635	18.433	18.534	17.283	1,320,089
2022-08-23	18.332	18.483	18.332	18.382	17.142	231,469
2022-08-22	18.382	18.534	18.332	18.483	17.236	247,429
2022-08-19	18.483	18.584	18.332	18.584	17.330	279,038
2022-08-18	18.584	18.786	18.483	18.483	17.236	262,277
2022-08-17	18.433	18.837	18.433	18.534	17.283	656,385
2022-08-16	18.281	18.433	18.231	18.382	17.142	292,861
2022-08-15	18.382	18.433	18.231	18.332	17.095	618,289
2022-08-12	18.433	18.685	18.382	18.635	17.377	282,730
2022-08-11	18.281	18.483	18.281	18.433	17.189	195,118
2022-08-10	18.231	18.382	18.180	18.332	17.095	219,190
2022-08-09	18.079	18.483	18.079	18.231	17.001	263,703
2022-08-08	18.029	18.231	17.978	18.231	17.001	265,074

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-08	1.0100 TWD
2021-08-16	1.0000 TWD
2020-08-05	1.1000 TWD
2019-09-02	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.